Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2021	-0.50 / -0.50%	100.50	101.50	99.90	100.00	100.35	63.95	138,100
12/1/2021	-1.50 / -1.47%	100.30	101.80	100.30	100.50	100.83	64.27	97,200
11/30/2021	-0.90 / -0.87%	102.60	103.50	100.00	102.00	101.40	65.22	163,000
11/29/2021	+1.20 / +1.18%	98.50	103.00	98.50	102.90	100.96	65.80	199,600
11/26/2021	-0.90 / -0.88%	103.20	103.40	100.80	101.70	101.56	65.03	122,400
11/25/2021	+2.50 / +2.50%	99.20	102.90	99.20	102.60	101.78	65.61	232,900
11/24/2021	-0.70 / -0.69%	100.00	101.70	99.40	100.10	100.01	64.01	170,300
11/23/2021	+1.30 / +1.31%	98.70	101.00	98.70	100.80	100.37	64.46	103,500
11/22/2021	-0.60 / -0.60%	102.00	102.00	97.00	99.50	99.75	63.63	261,100
11/19/2021	-3.90 / -3.75%	103.00	103.90	97.00	100.10	101.38	64.01	441,300
11/18/2021	-2.20 / -2.07%	106.20	106.20	102.10	104.00	104.29	66.50	191,500
11/17/2021	+0.20 / +0.19%	106.90	107.60	105.00	106.20	106.72	67.91	298,300
11/16/2021	+2.00 / +1.92%	104.00	106.00	101.30	106.00	102.75	67.78	620,700
11/15/2021	-3.70 / -3.44%	107.50	107.50	103.90	104.00	105.05	66.50	422,800
11/12/2021	+0.30 / +0.28%	107.70	108.50	107.10	107.70	107.40	68.87	211,500
11/11/2021	-2.40 / -2.19%	109.50	109.80	107.30	107.40	108.16	68.68	393,700
11/10/2021	-1.10 / -0.99%	111.00	111.00	109.20	109.80	109.87	70.21	233,600
11/9/2021	-1.00 / -0.89%	112.00	112.00	110.70	110.90	111.19	70.92	160,300
11/8/2021	-0.40 / -0.36%	112.90	112.90	110.00	111.90	111.89	71.56	203,600
11/5/2021	+0.70 / +0.63%	111.60	113.00	109.20	112.30	111.14	71.81	284,200
11/4/2021	+2.40 / +2.20%	109.00	111.60	109.00	111.60	110.48	71.36	186,800
11/3/2021	-2.70 / -2.41%	112.00	112.10	109.00	109.20	110.33	69.83	201,800
11/2/2021	+1.00 / +0.90%	110.00	112.00	108.80	111.90	110.28	71.56	486,300
11/1/2021	-2.40 / -2.12%	112.70	113.60	110.00	110.90	110.84	70.92	552,400
10/29/2021	-0.10 / -0.09%	113.00	113.60	111.50	113.30	112.32	72.45	265,900
10/28/2021	-1.90 / -1.65%	116.00	116.00	113.00	113.40	114.04	72.51	246,600
10/27/2021	+3.30 / +2.95%	111.80	115.30	110.20	115.30	112.06	73.73	485,400
10/26/2021	-0.50 / -0.44%	111.00	112.50	110.00	112.00	110.83	71.62	277,400
10/25/2021	-2.00 / -1.75%	115.00	115.00	111.00	112.50	112.26	71.94	459,400
10/22/2021	-0.10 / -0.09%	115.80	115.80	113.80	114.50	114.36	73.22	302,100

<<Previous 30 days Next 30 days>>

PTB News

22/10	PTB: BOD resolution dated October 19, 2024
26/08	PTB: Notice of dissolution of Branch
26/08	PTB: Resolution on the AGM 2024
19/07	PTB: BOD resolution dated July 17, 2024
04/07	PTB: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
ACC	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%